Canada markets close in 6 hours 1 minute

Biotricity, Inc. (BTCY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8901+0.0396 (+4.66%)
As of 09:58AM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20240.93010.89980.89010.89010.89017,882
Jun 14, 20240.93000.93000.78100.86800.868081,400
Jun 13, 20240.91000.97000.91000.93000.930018,900
Jun 12, 20240.97000.99000.90000.91000.910070,200
Jun 11, 20240.98000.99000.95000.97000.970023,200
Jun 10, 20241.05001.05100.96000.98000.980028,300
Jun 07, 20241.06001.08701.01501.08001.080019,800
Jun 06, 20241.06001.06000.99001.06001.060046,600
Jun 05, 20241.00001.07300.96001.01001.0100134,400
Jun 04, 20241.12001.19001.01001.03001.030026,300
Jun 03, 20241.13001.21001.05001.07001.0700136,800
May 31, 20241.11001.15001.07001.07001.070036,900
May 30, 20241.29001.30001.09001.10001.1000313,000
May 29, 20241.21001.21001.13001.14001.140016,400
May 28, 20241.19001.19001.12001.18001.180052,200
May 24, 20241.22301.23001.15001.19001.190039,100
May 23, 20241.24001.27001.15001.21001.210027,900
May 22, 20241.10001.24001.07501.24001.240047,300
May 21, 20241.05001.10601.02001.10001.100088,200
May 20, 20241.05001.06000.98501.02001.020077,500
May 17, 20241.09001.09001.03001.06001.060016,700
May 16, 20241.12001.12001.00001.05401.0540101,800
May 15, 20241.12001.18001.12001.14001.140014,700
May 14, 20241.11001.20001.09001.12001.120039,400
May 13, 20241.23001.23001.07701.09001.090091,500
May 10, 20241.20001.24001.20001.22501.225016,600
May 09, 20241.24001.24001.20001.21001.210055,200
May 08, 20241.21001.21501.20001.21501.215010,000
May 07, 20241.20001.22501.20001.20001.200038,500
May 06, 20241.25001.29001.20001.20001.200052,300
May 03, 20241.31001.33001.25001.25001.250055,900
May 02, 20241.35001.35001.27001.30201.302043,600
May 01, 20241.33001.40001.33001.37001.370069,300
Apr 30, 20241.31001.36401.28001.34001.340068,800
Apr 29, 20241.25001.32001.25001.31001.3100136,300
Apr 26, 20241.33001.33401.22001.28001.2800131,700
Apr 25, 20241.41001.41001.30001.30001.3000200,400
Apr 24, 20241.57001.57001.30001.39001.3900151,600
Apr 23, 20241.50001.60001.39001.45001.4500193,200
Apr 22, 20241.39001.58001.31501.46001.4600103,700
Apr 19, 20241.48001.48001.35001.35001.3500105,100
Apr 18, 20241.34001.49601.28001.48001.4800143,300
Apr 17, 20241.20001.37001.20001.27001.2700102,600
Apr 16, 20241.42001.42001.12001.20001.2000215,600
Apr 15, 20241.17001.51001.16001.34001.3400564,700
Apr 12, 20241.14001.20001.14001.15001.150018,300
Apr 11, 20241.19001.19501.12001.13001.130043,800
Apr 10, 20241.12001.19001.12001.19001.190035,500
Apr 09, 20241.20001.20001.13001.13001.130018,600
Apr 08, 20241.34001.34001.16001.20001.200042,900
Apr 05, 20241.29001.32001.22001.31001.310053,000
Apr 04, 20241.31601.35001.27001.29901.299052,800
Apr 03, 20241.35001.35001.29001.33001.330049,400
Apr 02, 20241.42001.43501.26001.32001.3200102,100
Apr 01, 20241.51001.65001.37501.43001.4300113,600
Mar 28, 20241.37001.55001.34501.48001.480025,800
Mar 27, 20241.32001.37801.32001.36001.360017,300
Mar 26, 20241.35001.45001.25501.33001.330026,400
Mar 25, 20241.39001.39001.12001.27001.270057,400
Mar 22, 20241.49001.49001.38001.40001.400059,600
Mar 21, 20241.56001.57001.42001.42001.420085,500
Mar 20, 20241.67001.67001.50001.57001.570080,900
Mar 19, 20241.55001.65001.55001.63001.6300147,700
Mar 18, 20241.33001.60001.29501.54001.5400273,700
Mar 15, 20241.25001.33001.23501.28001.280016,900
Mar 14, 20241.29001.29001.17001.22001.220024,500
Mar 13, 20241.33001.33001.19001.22001.220040,800
Mar 12, 20241.40001.49001.10001.33001.330083,200
Mar 11, 20241.41001.41001.32001.39901.399032,600
Mar 08, 20241.33001.58901.32001.44001.4400196,900
Mar 07, 20240.95001.46000.94301.31001.3100410,000
Mar 06, 20240.97001.00000.91700.95100.951041,900
Mar 05, 20241.02001.07000.95001.00001.000050,400
Mar 04, 20240.98301.05000.95001.00001.000083,100
Mar 01, 20240.95001.00000.90000.95500.955089,300
Feb 29, 20240.93001.03000.80301.00001.00001,608,200
Feb 28, 20240.94000.94500.88000.92000.920028,600
Feb 27, 20240.96201.04000.96000.98100.981017,700
Feb 26, 20241.08001.08000.96500.98000.980014,800
Feb 23, 20241.08001.15501.05001.05001.050019,100
Feb 22, 20241.30001.30001.03001.10001.100036,500
Feb 21, 20241.14001.31001.14001.22001.220038,800
Feb 20, 20241.02001.60000.98801.17301.1730311,800
Feb 16, 20240.95200.98100.91000.97000.97005,800
Feb 15, 20240.88000.96000.88000.89000.89004,100
Feb 14, 20240.87000.95000.87000.90000.900013,600
Feb 13, 20240.77500.92400.77500.89000.890018,500
Feb 12, 20240.82000.83600.77500.80000.80005,300
Feb 09, 20240.77500.81000.77500.81000.810017,900
Feb 08, 20240.76000.87000.76000.77500.775017,900
Feb 07, 20240.80000.83000.72500.74000.740015,600
Feb 06, 20240.83200.87900.75200.76400.764023,900
Feb 05, 20240.86000.90000.84000.84000.840012,200
Feb 02, 20240.89000.91500.85500.89400.894014,000
Feb 01, 20240.86000.92000.86000.92000.920010,900
Jan 31, 20240.88000.95000.86000.86000.860012,800
Jan 30, 20240.89800.94000.89800.92000.92006,900
Jan 29, 20240.85000.95800.85000.93000.930022,600
Jan 26, 20240.83900.89000.83000.87900.87909,500
Jan 25, 20240.92200.92200.85000.87500.875016,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...